-
5 DAY PERFORMANCE
+2.71% -
1 MONTH PERFORMANCE
+3.03% -
3 MONTH PERFORMANCE
+14.56% -
6 MONTH PERFORMANCE
+18.09% -
YEAR-TO-DATE PERFORMANCE
+27.05% -
1 YEAR PERFORMANCE
+41.67%
Check Point Software Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $191.53 | $193.93 (1.25%) | $194.17 | $191.12 | 317,828 | $21.55 B |
| 10/03/2024 | $190.42 | $190.90 (0.25%) | $192.05 | $189.39 | 561,000 | $21.21 B |
| 10/02/2024 | $189.25 | $191.19 (1.03%) | $191.82 | $187.63 | 483,300 | $21.24 B |
| 10/01/2024 | $192.25 | $188.99 (-1.7%) | $193.27 | $188.71 | 606,533 | $21.00 B |
| 09/30/2024 | $193.02 | $192.81 (-0.11%) | $193.84 | $191.49 | 469,231 | $21.42 B |
| 09/27/2024 | $194.64 | $193.04 (-0.82%) | $195.76 | $192.82 | 348,800 | $21.45 B |
| 09/26/2024 | $194.25 | $195.00 (0.39%) | $195.60 | $193.60 | 284,828 | $21.66 B |
| 09/25/2024 | $195.25 | $194.04 (-0.62%) | $195.54 | $193.16 | 426,333 | $21.56 B |
| 09/24/2024 | $194.92 | $195.29 (0.19%) | $195.87 | $193.56 | 323,212 | $21.70 B |
| 09/23/2024 | $193.40 | $195.47 (1.07%) | $196.56 | $193.40 | 437,800 | $21.72 B |
| 09/20/2024 | $191.02 | $194.09 (1.61%) | $195.00 | $190.11 | 1.26 M | $21.56 B |
| 09/19/2024 | $192.09 | $191.09 (-0.52%) | $192.28 | $189.70 | 517,500 | $21.23 B |
| 09/18/2024 | $191.63 | $188.99 (-1.38%) | $192.38 | $184.23 | 671,600 | $21.00 B |
| 09/17/2024 | $193.45 | $191.70 (-0.9%) | $193.52 | $191.56 | 407,617 | $21.30 B |
| 09/16/2024 | $194.00 | $192.97 (-0.53%) | $194.84 | $191.65 | 607,900 | $21.44 B |
| 09/13/2024 | $191.45 | $195.17 (1.94%) | $195.29 | $191.45 | 470,600 | $21.68 B |
| 09/12/2024 | $190.50 | $190.55 (0.03%) | $191.13 | $188.83 | 602,800 | $21.17 B |
| 09/11/2024 | $189.30 | $189.90 (0.32%) | $190.26 | $185.51 | 600,842 | $21.10 B |
| 09/10/2024 | $188.94 | $189.85 (0.48%) | $189.93 | $187.65 | 503,900 | $21.09 B |
| 09/09/2024 | $188.71 | $188.65 (-0.03%) | $189.89 | $186.50 | 438,200 | $20.96 B |
| 09/06/2024 | $188.72 | $188.42 (-0.16%) | $190.00 | $187.55 | 616,200 | $20.93 B |
| 09/05/2024 | $189.51 | $188.14 (-0.72%) | $190.22 | $186.63 | 357,500 | $20.90 B |
| 09/04/2024 | $188.37 | $190.29 (1.02%) | $190.42 | $186.75 | 408,051 | $21.14 B |
| 09/03/2024 | $192.41 | $189.99 (-1.26%) | $192.75 | $189.16 | 408,400 | $21.11 B |
| 08/30/2024 | $191.55 | $192.50 (0.5%) | $193.12 | $190.91 | 661,084 | $21.39 B |
| 08/29/2024 | $189.57 | $191.61 (1.08%) | $193.27 | $189.57 | 389,916 | $21.29 B |
| 08/28/2024 | $188.36 | $189.57 (0.64%) | $190.73 | $187.64 | 388,518 | $21.06 B |
| 08/27/2024 | $188.46 | $188.20 (-0.14%) | $189.11 | $187.40 | 462,751 | $20.91 B |
| 08/26/2024 | $189.72 | $189.51 (-0.11%) | $190.82 | $188.07 | 359,000 | $21.05 B |
| 08/23/2024 | $191.00 | $190.31 (-0.36%) | $191.24 | $187.83 | 404,627 | $21.14 B |
| 08/22/2024 | $190.36 | $190.35 (-0.01%) | $192.00 | $189.03 | 494,325 | $21.15 B |
| 08/21/2024 | $189.00 | $189.07 (0.04%) | $190.80 | $188.11 | 485,539 | $21.01 B |
| 08/20/2024 | $187.59 | $188.60 (0.54%) | $189.54 | $187.11 | 558,400 | $20.95 B |
| 08/19/2024 | $185.74 | $187.25 (0.81%) | $187.79 | $185.30 | 426,300 | $20.80 B |
| 08/16/2024 | $185.25 | $185.41 (0.09%) | $185.58 | $183.63 | 744,001 | $20.60 B |
| 08/15/2024 | $184.48 | $185.68 (0.65%) | $186.33 | $183.95 | 387,200 | $20.63 B |
| 08/14/2024 | $182.63 | $183.93 (0.71%) | $184.25 | $181.63 | 361,000 | $20.43 B |
| 08/13/2024 | $181.48 | $182.26 (0.43%) | $183.94 | $180.65 | 610,103 | $20.25 B |
| 08/12/2024 | $183.86 | $181.09 (-1.51%) | $184.44 | $180.24 | 679,500 | $20.12 B |
| 08/09/2024 | $180.31 | $184.39 (2.26%) | $184.51 | $179.26 | 558,800 | $20.49 B |
| 08/08/2024 | $179.00 | $179.51 (0.28%) | $180.19 | $177.00 | 742,300 | $19.94 B |
| 08/07/2024 | $176.31 | $177.98 (0.95%) | $179.09 | $176.31 | 987,904 | $19.77 B |
| 08/06/2024 | $175.60 | $173.76 (-1.05%) | $176.67 | $172.92 | 784,701 | $19.30 B |
| 08/05/2024 | $173.62 | $173.91 (0.17%) | $177.47 | $171.54 | 749,900 | $19.32 B |
| 08/02/2024 | $180.00 | $180.42 (0.23%) | $183.27 | $179.10 | 614,029 | $20.04 B |
| 08/01/2024 | $182.28 | $181.82 (-0.25%) | $183.60 | $180.32 | 746,000 | $20.20 B |
| 07/31/2024 | $184.04 | $183.45 (-0.32%) | $185.89 | $182.37 | 588,700 | $20.38 B |
| 07/30/2024 | $183.41 | $182.43 (-0.53%) | $184.78 | $181.33 | 422,039 | $20.27 B |
| 07/29/2024 | $183.28 | $183.37 (0.05%) | $186.75 | $182.33 | 919,513 | $20.37 B |
| 07/26/2024 | $180.61 | $182.74 (1.18%) | $183.83 | $180.55 | 638,013 | $20.30 B |
| 07/25/2024 | $178.84 | $181.17 (1.3%) | $184.67 | $178.41 | 1.38 M | $20.13 B |
| 07/24/2024 | $175.00 | $180.07 (2.9%) | $184.58 | $173.64 | 1.91 M | $20.01 B |
| 07/23/2024 | $170.20 | $170.00 (-0.12%) | $171.78 | $169.60 | 1.34 M | $18.89 B |
| 07/22/2024 | $171.83 | $170.47 (-0.79%) | $172.59 | $170.33 | 707,958 | $18.94 B |
| 07/19/2024 | $173.24 | $170.49 (-1.59%) | $174.19 | $170.14 | 755,062 | $19.15 B |
| 07/18/2024 | $172.67 | $172.10 (-0.33%) | $173.18 | $169.94 | 666,239 | $19.33 B |
| 07/17/2024 | $174.35 | $171.58 (-1.59%) | $174.66 | $170.60 | 643,645 | $19.27 B |
| 07/16/2024 | $173.16 | $174.70 (0.89%) | $174.93 | $171.98 | 424,311 | $19.62 B |
| 07/15/2024 | $170.86 | $172.05 (0.7%) | $172.65 | $170.75 | 411,774 | $19.32 B |
| 07/12/2024 | $170.25 | $171.77 (0.89%) | $173.22 | $169.71 | 565,015 | $19.29 B |
| 07/11/2024 | $171.43 | $170.00 (-0.83%) | $173.61 | $169.48 | 705,625 | $19.09 B |
| 07/10/2024 | $169.72 | $170.31 (0.35%) | $170.47 | $167.88 | 730,930 | $19.13 B |
| 07/09/2024 | $169.80 | $169.89 (0.05%) | $170.92 | $167.98 | 570,987 | $19.08 B |
| 07/08/2024 | $169.19 | $169.40 (0.12%) | $169.96 | $167.54 | 555,285 | $19.02 B |